Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PENNIn the Money | $15.30In the Money | $18.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $14.10In the Money | $14.30In the Money | $15.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $11.55In the Money | $12.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $10.15In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $9.10In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $8.10In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.60In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $7.15In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $6.60In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $1.29Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PENNIn the Money | $6.15In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $1.48Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
PENNIn the Money | $5.65In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PENNIn the Money | $5.15In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PENNIn the Money | $4.70In the Money | $4.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PENNOut of the Money | $0.02Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PENNIn the Money | $4.20In the Money | $4.40In the Money | $4.09In the Money | $-0.36In the Money | 100In the Money | 23In the Money | PENNOut of the Money | $0.03Out of the Money | $0.25Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PENNIn the Money | $3.75In the Money | $3.90In the Money | $3.47In the Money | $0.00In the Money | ---In the Money | 13In the Money | PENNOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
PENNIn the Money | $3.25In the Money | $3.40In the Money | $3.11In the Money | $0.00In the Money | ---In the Money | 32In the Money | PENNOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
PENNIn the Money | $2.80In the Money | $2.92In the Money | $2.24In the Money | $0.00In the Money | ---In the Money | 4In the Money | PENNNear the Money | $0.12Near the Money | $0.16Near the Money | $0.21Near the Money | $0.00Near the Money | ---Near the Money | 51Near the Money | |
PENNIn the Money | $1.80In the Money | $2.55In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 30In the Money | PENNNear the Money | $0.17Near the Money | $0.35Near the Money | $0.28Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | |
PENNIn the Money | $1.99In the Money | $2.22In the Money | $1.73In the Money | $0.00In the Money | ---In the Money | 11In the Money | PENNNear the Money | $0.28Near the Money | $0.34Near the Money | $0.43Near the Money | $0.00Near the Money | ---Near the Money | 3Near the Money | |
PENNIn the Money | $1.64In the Money | $1.70In the Money | $1.44In the Money | $0.00In the Money | ---In the Money | 12In the Money | PENNNear the Money | $0.43Near the Money | $0.47Near the Money | $0.44Near the Money | $-0.02Near the Money | 2,500Near the Money | 55Near the Money | |
PENNIn the Money | $1.32In the Money | $1.37In the Money | $1.45In the Money | $0.23In the Money | 60In the Money | 271In the Money | PENNNear the Money | $0.61Near the Money | $0.65Near the Money | $0.91Near the Money | $0.00Near the Money | ---Near the Money | 116Near the Money | |
PENNUnderlying issue's last price | $1.04Underlying issue's last price | $1.09Underlying issue's last price | $0.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 295Underlying issue's last price | Filter Table By Strike Price of$19.00Underlying issue's last price | PENNUnderlying issue's last price | $0.83Underlying issue's last price | $0.87Underlying issue's last price | $0.99Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 27Underlying issue's last price |
PENNNear the Money | $0.63Near the Money | $0.87Near the Money | $0.70Near the Money | $0.00Near the Money | ---Near the Money | 15Near the Money | PENNIn the Money | $1.10In the Money | $1.14In the Money | $1.14In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
PENNNear the Money | $0.63Near the Money | $0.67Near the Money | $0.75Near the Money | $0.23Near the Money | 2Near the Money | 120Near the Money | PENNIn the Money | $1.37In the Money | $1.53In the Money | $1.27In the Money | $-0.10In the Money | 8In the Money | 59In the Money | |
PENNNear the Money | $0.48Near the Money | $0.51Near the Money | $0.48Near the Money | $0.00Near the Money | ---Near the Money | 57Near the Money | PENNIn the Money | $1.72In the Money | $1.79In the Money | $1.61In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PENNNear the Money | $0.35Near the Money | $0.45Near the Money | $0.53Near the Money | $0.00Near the Money | ---Near the Money | 29Near the Money | PENNIn the Money | $2.10In the Money | $2.34In the Money | $1.98In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PENNNear the Money | $0.18Near the Money | $0.22Near the Money | $0.17Near the Money | $0.00Near the Money | ---Near the Money | 47Near the Money | PENNIn the Money | $2.89In the Money | $3.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 313Out of the Money | PENNIn the Money | $3.35In the Money | $3.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | PENNIn the Money | $3.80In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | PENNIn the Money | $4.75In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | PENNIn the Money | $5.55In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PENNIn the Money | $10.70In the Money | $10.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PENNOut of the Money | $0.01Out of the Money | $1.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PENNIn the Money | $14.30In the Money | $17.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |